9501 東京電力ホールディングス(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-277,9908,0007,9007,9001,129,7007,668.41
1986-12-268,0008,0607,9507,9802,463,1007,746.07
1986-12-258,1508,2007,9507,9603,929,5017,726.65
1986-12-248,1008,2108,0608,1004,406,5017,862.55
1986-12-238,0108,1508,0008,0101,994,0007,775.19
1986-12-228,2108,2508,0108,0904,033,2017,852.84
1986-12-198,1408,2908,1408,1405,051,4017,901.38
1986-12-188,0008,1507,9008,1405,011,5017,901.38
1986-12-178,1308,1908,0308,0603,257,0017,823.72
1986-12-168,1808,2708,1808,2303,509,2017,988.74
1986-12-158,3708,3708,1508,2002,411,4007,959.62
1986-12-128,3808,4408,3108,3703,591,0018,124.64
1986-12-118,3708,4208,2508,3803,261,4018,134.34
1986-12-108,3008,3808,2608,2704,153,4018,027.57
1986-12-098,5208,5308,3008,3404,870,8018,095.52
1986-12-088,4508,5508,4208,4707,890,2018,221.70
1986-12-068,2108,4108,2108,4003,001,0018,153.76
1986-12-058,3508,4708,3108,3109,415,0028,066.40
1986-12-048,2908,4608,2508,40012,510,7028,153.76
1986-12-038,0508,3007,9808,30017,808,0038,056.69
1986-12-028,0508,0607,8807,9508,313,5017,716.95
1986-12-017,8507,9507,7707,9509,203,1027,716.95
1986-11-297,6607,7007,5607,5801,267,8007,357.79
1986-11-287,4607,7007,4507,6102,096,6007,386.92
1986-11-277,4707,4907,3907,4201,058,7007,202.48
1986-11-267,5007,6107,4007,4104,846,5017,192.78
1986-11-257,7507,7907,5507,5603,581,5017,338.38
1986-11-227,3707,7007,3707,7001,765,3007,474.28
1986-11-217,4207,4407,3307,3601,646,5007,144.24
1986-11-207,5007,5207,3007,3702,265,5007,153.95
1986-11-197,4407,5207,4407,4902,198,5007,270.43
1986-11-187,5607,6307,5007,5401,410,7007,318.97
1986-11-177,7007,7807,5207,5202,938,7007,299.55
1986-11-147,6307,7507,6307,7303,991,6017,503.40
1986-11-137,8207,8407,6907,7303,971,7017,503.40
1986-11-127,8307,9007,7807,7906,714,0017,561.64
1986-11-117,7307,9007,7307,8005,013,5017,571.35
1986-11-107,8307,8907,7107,8004,087,5017,571.35
1986-11-077,9207,9207,7607,79010,475,2027,561.64
1986-11-067,5007,7207,3907,72011,254,2027,493.69
1986-11-057,1807,5007,1607,3507,139,4017,134.54
1986-11-047,1007,3007,0607,1903,067,5016,979.23
1986-11-016,9507,1006,9407,1002,647,4006,891.87
1986-10-317,3507,4507,1507,1507,867,7016,940.40
1986-10-306,9907,4506,9907,45010,031,5027,231.61
1986-10-296,8006,9206,7506,8908,607,9016,688.02
1986-10-286,6506,8106,6506,7004,113,6016,503.59
1986-10-276,2506,5806,2506,5502,605,3006,357.99
1986-10-255,9106,4105,8006,3502,357,6006,163.85
1986-10-246,6506,6506,0006,0004,960,4015,824.11
1986-10-236,1806,7406,0006,6505,080,1016,455.06
1986-10-226,9307,0205,9206,1805,231,1015,998.83
1986-10-217,4007,4406,9006,9205,752,2016,717.14
1986-10-207,4007,6407,3707,4901,774,6007,270.43
1986-10-177,6907,7207,5407,6003,520,3017,377.21
1986-10-167,4507,6507,3407,6005,181,7017,377.21
1986-10-157,7507,7907,4507,4503,307,9017,231.61
1986-10-147,9507,9707,4407,6503,285,5017,425.74
1986-10-137,9708,0407,7807,8503,485,3017,619.88
1986-10-097,9008,0207,7708,0209,765,1027,784.90
1986-10-087,8507,9007,6807,8005,381,8017,571.35
1986-10-077,5007,7007,4607,6804,754,6017,454.86
1986-10-067,3907,5907,2207,3802,120,8007,163.66
1986-10-047,3007,4207,2907,3001,339,4007,086
1986-10-037,3007,5907,0007,5005,975,7017,280.14
1986-10-028,0008,0707,4007,4007,668,9017,183.07
1986-10-018,2508,2908,0008,05012,637,4027,814.02
1986-09-308,0008,2007,9108,15014,323,8027,911.09
1986-09-297,9008,0507,8008,00011,872,4027,765.48
1986-09-277,9007,9007,8007,90010,937,9027,668.41
1986-09-267,5907,5907,5907,59014,211,1027,367.50
1986-09-256,6606,6906,5606,6803,462,8016,419.98
1986-09-246,5006,6006,4606,5602,952,1016,304.65
1986-09-226,3406,4006,2606,4001,847,1006,150.88
1986-09-196,3406,4006,2006,2401,750,1005,997.11
1986-09-186,2606,3406,1706,2601,652,7006,016.33
1986-09-176,2006,3406,1806,2302,396,8005,987.49
1986-09-166,5006,5606,1006,1502,863,5015,910.61
1986-09-126,3006,6206,3006,4904,577,8016,237.37
1986-09-116,7706,8806,7106,7105,309,5016,448.81
1986-09-106,5206,7106,4606,6705,250,1016,410.37
1986-09-096,3006,4506,2506,4201,336,3006,170.10
1986-09-086,4506,4806,3206,360955,1006,112.43
1986-09-066,5006,5006,3606,4201,099,3006,170.10
1986-09-056,3006,5206,2306,5204,000,2016,266.21
1986-09-046,2506,3706,1506,2002,590,0005,958.66
1986-09-036,1506,3006,1506,2203,214,2015,977.88
1986-09-026,4806,5006,3506,4501,664,5006,198.93
1986-09-016,7506,7606,5106,5101,612,4006,256.60
1986-08-306,6606,7406,6306,6501,709,5006,391.15
1986-08-296,3006,6306,3006,4603,368,6016,208.54
1986-08-286,5006,6506,3006,3003,504,5016,054.77
1986-08-276,5006,7006,5006,5406,617,6016,285.43
1986-08-267,1607,2306,9006,9003,614,3016,631.41
1986-08-256,7007,1606,7007,0604,127,0016,785.19
1986-08-236,6506,8006,6506,7204,216,8016,458.42
1986-08-227,4607,5107,0507,1605,460,1016,881.29
1986-08-217,6307,6307,4307,5606,650,7017,265.72
1986-08-207,2507,5507,1607,4308,438,7027,140.78
1986-08-197,3507,3807,1007,20010,807,2026,919.74
1986-08-186,9507,1506,8807,15013,648,5026,871.68
1986-08-156,3506,7506,3006,75010,609,9026,487.25
1986-08-146,4006,4806,3106,4007,643,3016,150.88
1986-08-136,2506,4006,1506,40013,831,6026,150.88
1986-08-125,9706,1505,9206,15010,275,6025,910.61
1986-08-115,7505,9105,7505,8702,588,6005,641.51
1986-08-085,7805,8005,7005,7503,532,7015,526.18
1986-08-075,8705,9405,8005,8304,877,6015,603.06
1986-08-065,9006,0205,8005,87010,346,5025,641.51
1986-08-055,7506,0905,7406,00014,968,5035,766.45
1986-08-045,5505,8005,5505,7507,247,0015,526.18
1986-08-025,5105,5905,4505,5903,402,9015,372.41
1986-08-015,8005,8105,5005,6108,639,6025,391.63
1986-07-315,9706,0705,7005,7509,454,5025,526.18
1986-07-305,5405,9505,5405,90014,220,1035,670.34
1986-07-295,4005,6205,4005,58019,500,0045,362.80
1986-07-285,2105,5305,2005,5006,205,0015,285.91
1986-07-265,2305,2505,1605,2102,425,4005,007.20
1986-07-255,2605,4005,2605,2608,118,0015,055.25
1986-07-245,2805,4405,1505,36014,503,6035,151.36
1986-07-235,0205,3005,0105,30017,664,5035,093.70
1986-07-224,7604,8804,6504,8705,761,2014,680.43
1986-07-214,9504,9904,7304,8108,771,1024,622.77
1986-07-194,8804,9904,8704,8805,972,6014,690.04
1986-07-184,7304,9104,7104,87014,881,5034,680.43
1986-07-174,3804,6004,3704,58012,537,4024,401.72
1986-07-164,3904,4204,3604,3803,311,5014,209.51
1986-07-154,3904,4804,3704,4307,167,9014,257.56
1986-07-144,3804,4504,3604,4405,543,4014,267.17
1986-07-114,3804,4304,3504,39014,098,2034,219.12
1986-07-104,1804,3404,1604,32012,718,1024,151.84
1986-07-094,2604,2704,1504,1706,964,9014,007.68
1986-07-084,1004,2204,1004,2205,565,9014,055.73
1986-07-074,1204,2004,0904,1606,885,5013,998.07
1986-07-054,1004,1004,0704,080618,5003,921.18
1986-07-044,0904,1104,0704,0701,129,0003,911.57
1986-07-034,0604,1204,0604,1003,503,5013,940.41
1986-07-024,0704,1004,0304,0601,225,7003,901.96
1986-07-014,0904,1104,0504,0501,751,0003,892.35
1986-06-304,0904,1004,0604,090780,2003,930.79
1986-06-284,0904,1004,0504,060422,3003,901.96
1986-06-274,1004,1204,0104,0403,391,7013,882.74
1986-06-264,1504,1804,1204,1301,952,5003,969.24
1986-06-254,1104,1604,1104,1502,229,3003,988.46
1986-06-244,2004,2104,0704,1004,773,6013,940.41
1986-06-234,1204,2104,1104,2008,055,1014,036.51
1986-06-214,1904,2004,1404,1706,736,1014,007.68
1986-06-204,0504,1904,0504,17013,563,8024,007.68
1986-06-193,9904,0003,9704,0001,229,2003,844.30
1986-06-183,9804,0103,9803,9902,338,8003,834.69
1986-06-173,9803,9803,9503,980845,2003,825.08
1986-06-164,0004,0203,9503,9801,656,5003,825.08
1986-06-134,0304,0403,9804,0002,235,5003,844.30
1986-06-124,0404,0803,9904,0304,067,0013,873.13
1986-06-114,0204,0604,0104,0403,361,9013,882.74
1986-06-103,9704,0603,9504,0209,310,0023,863.52
1986-06-093,9504,0403,9404,0209,497,1023,863.52
1986-06-073,9503,9703,9203,9501,386,6003,796.24
1986-06-063,9404,0003,9403,9508,181,2013,796.24
1986-06-053,8403,9403,8403,9404,089,7013,786.63
1986-06-043,8503,8803,8503,8502,314,7003,700.14
1986-06-033,8403,8703,8303,8501,291,9003,700.14
1986-06-023,8003,8503,8003,830978,0003,680.92
1986-05-313,8403,8403,8103,810625,9003,661.69
1986-05-303,8703,8803,8403,8401,602,5003,690.53
1986-05-293,9003,9203,8903,9101,938,4003,757.80
1986-05-283,9103,9303,8603,8803,726,3013,728.97
1986-05-273,8403,9303,8403,9303,180,3013,777.02
1986-05-263,8803,8803,8403,8401,273,2003,690.53
1986-05-243,8203,8703,8203,8601,689,8003,709.75
1986-05-233,8003,8603,8003,8201,617,3003,671.30
1986-05-223,6803,8203,6703,8001,335,1003,652.08
1986-05-213,6503,7003,6503,6901,018,3003,546.37
1986-05-203,6703,7003,6503,6501,083,2003,507.92
1986-05-193,7003,7003,6703,670993,2003,527.14
1986-05-173,6703,7103,6503,7001,249,3003,555.98
1986-05-163,7603,7803,7003,7202,090,1003,575.20
1986-05-153,7903,8203,7903,800778,8003,652.08
1986-05-143,7903,8203,7803,7902,155,7003,642.47
1986-05-133,8803,8903,8303,8401,181,0003,690.53
1986-05-123,9403,9403,8703,8801,844,0003,728.97
1986-05-093,8903,9603,8703,9501,933,1003,796.24
1986-05-083,9103,9103,8303,8701,325,5003,719.36
1986-05-073,8903,9003,8503,8601,240,5003,709.75
1986-05-063,9203,9603,8703,8801,340,1003,728.97
1986-05-023,8003,9303,8003,9004,206,2013,748.19
1986-05-013,8003,8303,7803,8206,423,8013,671.30
1986-04-303,8003,8703,8003,8704,241,8013,719.36
1986-04-283,9603,9603,9003,910865,6003,757.80
1986-04-263,8803,9503,8603,9403,181,0013,786.63
1986-04-253,9403,9603,8303,8302,135,9003,680.92
1986-04-244,0104,0403,9603,9602,806,1013,805.86
1986-04-233,9604,0703,9604,0405,016,2013,882.74
1986-04-224,1504,1604,0104,0109,266,0023,853.91
1986-04-213,9804,1303,9804,11014,039,3033,950.02
1986-04-194,0504,0503,9503,9904,294,3013,834.69
1986-04-183,9604,1003,9504,02027,826,2053,863.52
1986-04-173,7803,9103,7303,91010,374,5023,757.80
1986-04-163,6003,7203,5803,7203,003,0013,575.20
1986-04-153,7003,7003,5903,5903,291,8013,450.26
1986-04-143,6803,7503,6703,7003,592,2013,555.98
1986-04-113,6403,6903,6103,6804,365,5013,536.75
1986-04-103,4703,6003,4703,5902,854,5013,450.26
1986-04-093,4703,5003,4503,4702,895,8013,334.93
1986-04-083,4903,5003,4203,4201,686,3003,286.88
1986-04-073,5203,6003,5003,5402,500,0003,402.20
1986-04-053,4803,5503,4803,5002,555,7003,363.76
1986-04-043,5703,5903,4303,4504,207,2013,315.71
1986-04-033,6703,6903,5203,6005,914,9013,459.87
1986-04-023,8403,8903,8003,8204,563,8013,671.30
1986-04-013,9204,0003,8003,94013,989,5033,786.63
1986-03-313,8103,9503,7903,9207,270,3013,767.41
1986-03-293,7903,8303,7603,8302,840,3013,680.92
1986-03-283,8503,8803,7703,8408,050,7013,690.53
1986-03-273,8303,9103,8203,87023,151,1043,719.36
1986-03-263,7603,8503,7303,8308,841,5023,680.92
1986-03-253,6803,8103,6503,76010,851,0023,613.64
1986-03-243,6703,7103,6403,7006,022,8013,555.98
1986-03-223,6603,7403,6303,7205,435,1013,575.20
1986-03-203,4503,6703,4503,6507,377,9013,507.92
1986-03-193,5703,5903,5003,5005,042,4013,363.76
1986-03-183,6003,6803,5603,6007,111,6013,459.87
1986-03-173,5903,6303,5403,5906,860,4013,450.26
1986-03-153,4803,6003,4803,5806,904,4013,440.65
1986-03-143,4503,4703,4003,4405,193,0013,306.10
1986-03-133,4103,4803,4003,47012,742,2023,334.93
1986-03-123,3503,4503,3103,43018,272,6033,296.49
1986-03-113,2003,2703,1903,2409,148,3023,113.88
1986-03-103,1803,2103,1703,1703,237,1013,046.61
1986-03-073,2003,2303,1603,1708,910,4023,046.61
1986-03-063,1103,1903,0803,1906,281,3013,065.83
1986-03-053,1403,1403,0903,1003,455,0012,979.33
1986-03-043,1503,1803,1203,1604,506,8013,037
1986-03-033,1303,2003,1203,1408,505,0023,017.77
1986-03-013,1503,1603,1203,1205,750,4012,998.55
1986-02-283,1003,1803,0703,16017,762,2033,037
1986-02-272,9203,1002,9203,10017,794,5032,979.33
1986-02-262,9002,9202,8902,9202,840,6012,806.34
1986-02-252,8802,9302,8802,9201,920,6002,806.34
1986-02-242,8802,8902,8702,8901,112,8002,777.51
1986-02-222,8802,9002,8802,890635,3002,777.51
1986-02-212,9102,9302,8902,8901,513,8002,777.51
1986-02-202,9402,9402,9002,9201,899,0002,806.34
1986-02-192,9102,9602,9002,9308,285,5012,815.95
1986-02-182,9002,9202,8802,9002,123,7002,787.12
1986-02-172,8902,9102,8702,8902,207,3002,777.51
1986-02-152,8602,8802,8602,870989,6002,758.28
1986-02-142,8902,9102,8602,8601,557,7002,748.67
1986-02-132,9302,9302,8802,9102,033,9002,796.73
1986-02-122,9502,9702,9102,9304,866,5012,815.95
1986-02-102,9202,9502,9002,9204,722,9012,806.34
1986-02-072,8802,9302,8502,9205,320,8012,806.34
1986-02-062,8502,8702,8302,8301,292,1002,719.84
1986-02-052,8402,8702,8202,8301,564,2002,719.84
1986-02-042,8602,8802,8402,8501,577,5002,739.06
1986-02-032,8402,9302,8402,9005,044,3012,787.12
1986-02-012,8002,8502,8002,8401,726,4002,729.45
1986-01-312,8502,8702,8002,8003,089,4012,691.01
1986-01-302,8502,8502,8002,8102,760,9002,700.62
1986-01-292,8702,8802,8402,8606,086,0012,748.67
1986-01-282,9402,9502,8902,8905,102,2012,777.51
1986-01-272,9703,0002,9202,93010,055,8022,815.95
1986-01-252,8902,9402,8702,94010,977,5022,825.56
1986-01-242,7702,8102,7602,8003,639,4012,691.01
1986-01-232,7402,7602,7302,7501,777,4002,642.96
1986-01-222,6902,7302,6902,7202,179,7002,614.12
1986-01-212,7302,7402,6902,6901,982,1002,585.29
1986-01-202,7502,7602,7302,7301,224,0002,623.73
1986-01-182,7902,7902,7602,780673,0002,671.79
1986-01-172,7802,8002,7602,7802,557,2002,671.79
1986-01-162,8202,8302,7602,7803,101,2012,671.79
1986-01-142,7202,8002,7102,7803,337,0012,671.79
1986-01-132,7002,7202,6902,7001,834,6002,594.90
1986-01-102,7302,7602,7202,7202,369,2002,614.12
1986-01-092,7702,8002,7502,7503,084,5012,642.96
1986-01-082,8002,8302,7902,8103,722,1012,700.62
1986-01-072,8202,8202,7502,7605,102,2012,652.57
1986-01-062,8902,9202,8402,8403,605,1012,729.45
1986-01-042,9102,9102,8802,9003,203,7012,787.12

分割・併合履歴 : [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株